Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.318 2.337 2.034 2.126 857,117 -0.19(-8.30%)
Sep 29, 2009 2.456 2.456 2.273 2.318 647,935 -0.02(-0.78%)
Sep 28, 2009 2.401 2.502 2.218 2.337 1,916,061 +0.16(+7.14%)
Sep 25, 2009 2.208 2.566 2.099 2.181 1,682,330 +0.01(+0.42%)
Sep 24, 2009 2.355 2.474 1.989 2.172 2,249,502 -0.23(-9.54%)
Sep 23, 2009 2.566 2.777 2.355 2.401 2,097,407 -0.31(-11.49%)
Sep 22, 2009 3.079 3.079 2.356 2.712 4,517,134 +0.01(+0.34%)
Sep 21, 2009 2.227 3.271 2.108 2.703 8,366,416 +0.27(+11.32%)
Sep 18, 2009 1.824 2.428 1.704 2.428 4,641,727 +0.78(+47.22%)
Sep 17, 2009 1.613 1.732 1.521 1.649 1,607,516 +0.21(+14.66%)
Sep 16, 2009 1.301 1.649 1.301 1.439 2,241,200 +0.17(+13.76%)
Sep 15, 2009 1.136 1.301 1.136 1.265 1,852,175 +0.12(+10.40%)
Sep 14, 2009 1.155 1.155 1.054 1.145 688,523 +0.02(+1.63%)
Sep 11, 2009 0.9622 1.164 0.9622 1.127 1,183,996 +0.16(+16.05%)
Sep 10, 2009 1.017 1.017 0.9164 0.9713 1,253,862 -0.03(-2.85%)
Sep 09, 2009 1.136 1.136 0.9805 0.9998 1,459,622 -0.09(-8.32%)
Sep 08, 2009 1.145 1.356 1.072 1.091 6,032,756 +0.12(+12.26%)
Sep 04, 2009 0.7606 0.9714 0.7424 0.9714 3,151,850 +0.24(+32.50%)
Sep 03, 2009 0.7102 0.8064 0.6965 0.7331 1,643,086 +0.01(+1.27%)
Sep 02, 2009 0.7056 0.7331 0.6415 0.7239 305,538 +0.00(+0.00%)
Sep 01, 2009 0.6781 0.7881 0.6231 0.7239 909,019 +0.05(+8.22%)
Aug 31, 2009 0.7056 0.7056 0.6417 0.6690 496,794 -0.03(-3.95%)
Aug 28, 2009 0.8431 0.8522 0.6525 0.6965 1,412,269 -0.09(-11.63%)
Aug 27, 2009 0.9164 0.9255 0.6965 0.7881 2,466,314 -0.09(-10.42%)
Aug 26, 2009 0.6600 1.045 0.6506 0.8797 11,058,259 +0.24(+37.14%)
Aug 25, 2009 0.4307 0.6853 0.4307 0.6415 2,831,637 +0.21(+48.94%)
Aug 24, 2009 0.4215 0.4399 0.3940 0.4307 1,028,172 +0.03(+6.82%)
Aug 21, 2009 0.4078 0.4215 0.4032 0.4032 170,878 +0.00(+0.00%)
Aug 20, 2009 0.4215 0.4307 0.4032 0.4032 740,415 -0.03(-6.38%)
Aug 19, 2009 0.4215 0.4490 0.4060 0.4307 261,113 +0.00(+0.00%)
Aug 18, 2009 0.4399 0.4399 0.4124 0.4307 89,525 +0.00(+0.00%)
Aug 17, 2009 0.4215 0.4490 0.4032 0.4307 310,465 +0.01(+2.17%)
Aug 14, 2009 0.4124 0.4490 0.4033 0.4215 583,487 +0.01(+2.22%)
Aug 13, 2009 0.4399 0.4582 0.4019 0.4124 515,281 -0.03(-6.27%)
Aug 12, 2009 0.4399 0.4582 0.4312 0.4400 251,845 +0.01(+2.15%)
Aug 11, 2009 0.4582 0.4674 0.4307 0.4307 903,646 -0.03(-6.00%)
Aug 10, 2009 0.4571 0.4582 0.4215 0.4582 239,505 +0.04(+8.70%)
Aug 07, 2009 0.4674 0.4765 0.3666 0.4215 580,136 -0.05(-9.80%)
Aug 06, 2009 0.4674 0.4674 0.4490 0.4674 1,432,026 +0.02(+4.08%)
Aug 05, 2009 0.4582 0.4674 0.4490 0.4490 847,960 +0.01(+2.08%)
Aug 04, 2009 0.4490 0.4848 0.4399 0.4399 290,769 +0.01(+2.13%)
Aug 03, 2009 0.4582 0.4948 0.4215 0.4307 471,086 -0.02(-4.08%)
Jul 31, 2009 0.4399 0.4948 0.4032 0.4490 467,609 +0.03(+6.52%)
Jul 30, 2009 0.4765 0.4948 0.4137 0.4215 308,161 -0.05(-11.54%)
Jul 29, 2009 0.4948 0.5040 0.4765 0.4765 91,161 -0.01(-1.89%)
Jul 28, 2009 0.4765 0.5334 0.4582 0.4857 341,070 +0.01(+2.91%)
Jul 27, 2009 0.4163 0.4857 0.4124 0.4719 510,831 +0.08(+19.77%)
Jul 24, 2009 0.4307 0.4307 0.3849 0.3940 240 -0.02(-4.44%)
Jul 23, 2009 0.4198 0.4490 0.3940 0.4124 230,877 +0.02(+4.65%)
Jul 22, 2009 0.4490 0.4490 0.3501 0.3940 165,122 +0.00(+0.00%)
Jul 21, 2009 0.3482 0.4215 0.3482 0.3940 70,888 +0.03(+7.50%)
Jul 20, 2009 0.3482 0.3849 0.3482 0.3666 83,493 +0.02(+5.26%)
Jul 17, 2009 0.3940 0.4124 0.3482 0.3482 113,839 -0.01(-2.56%)
Jul 16, 2009 0.4215 0.4307 0.3574 0.3574 239,671 -0.05(-13.33%)
Jul 15, 2009 0.4124 0.4490 0.4037 0.4124 263,152 -0.01(-2.17%)
Jul 14, 2009 0.3940 0.4216 0.3940 0.4215 74,684 +0.03(+6.98%)
Jul 13, 2009 0.3852 0.4124 0.3851 0.3940 95,814 +0.01(+2.38%)
Jul 10, 2009 0.3849 0.4032 0.3849 0.3849 85,672 +0.00(+0.00%)
Jul 09, 2009 0.3940 0.4032 0.3849 0.3849 146,440 -0.01(-2.33%)
Jul 08, 2009 0.4215 0.4215 0.3940 0.3940 94,993 -0.02(-4.44%)
Jul 07, 2009 0.4399 0.4582 0.4124 0.4124 208,466 -0.02(-4.26%)
Jul 06, 2009 0.4582 0.4582 0.4307 0.4307 124,604 -0.04(-7.84%)
Jul 02, 2009 0.4399 0.5040 0.4399 0.4674 214,683 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.